Dark

SPY20270115P385
SPY Jan 15 2027 385.00 Put (SPY270115P00385000)
option OPRA

EOD

Sep 8, 2026

0.4800+4.348%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	0.4800	0.4800	0.4800	0.4800	+4.348%	10	239	0.000%
2026-09-04	0.4600	0.4600	0.4600	0.4600	-16.364%	100	129	+4.348%
2026-09-02	0.5500	0.5500	0.5500	0.5500	+1.852%	1	129	-12.727%
2026-08-31	0.5400	0.5400	0.5400	0.5400	+1.887%	1	128	-11.111%
2026-08-28	0.5300	0.5300	0.5300	0.5300	-32.911%	1	128	-9.434%
2026-08-05	0.7900	0.7900	0.7900	0.7900	-22.549%	1	127	-39.241%
2026-07-31	1.0200	1.0200	1.0200	1.0200	-14.286%	40	128	-52.941%
2026-07-24	1.1900	1.1900	1.1900	1.1900	-3.252%	1	88	-59.664%
2026-07-23	1.2400	1.2400	1.2300	1.2300	+14.953%	3	88	-60.976%
2026-07-22	1.0800	1.0800	1.0700	1.0700	-1.835%	2	87	-55.140%
2026-07-21	1.0700	1.0900	1.0700	1.0900	+4.808%	2	87	-55.963%
2026-07-16	1.0400	1.0400	1.0400	1.0400	-3.704%	1	88	-53.846%
2026-07-13	1.0800	1.0800	1.0800	1.0800	-4.425%	3	87	-55.556%
2026-07-06	1.1400	1.1400	1.1300	1.1300	-8.130%	5	90	-57.522%
2026-07-01	1.2300	1.2300	1.2300	1.2300	-2.381%	1	90	-60.976%
2026-06-30	1.2600	1.2600	1.2600	1.2600	-25.444%	1	90	-61.905%
2026-06-09	1.6900	1.6900	1.6900	1.6900	+6.962%	1	90	-71.598%
2026-06-03	1.5800	1.5800	1.5800	1.5800	+3.947%	34	90	-69.620%
2026-06-01	1.5200	1.5200	1.5200	1.5200	-9.524%	14	59	-68.421%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+3.067%	2	70	-71.429%
2026-05-26	1.6300	1.6300	1.6300	1.6300	-13.298%	1	72	-70.552%
2026-05-20	1.8800	1.8800	1.8800	1.8800	-5.528%	1	73	-74.468%
2026-05-19	1.9900	1.9900	1.9900	1.9900	-0.995%	1	74	-75.879%
2026-05-15	2.0100	2.0100	2.0100	2.0100	+5.789%	1	74	-76.119%
2026-05-14	1.9000	1.9000	1.9000	1.9000	-4.040%	2	74	-74.737%
2026-05-13	1.9800	1.9800	1.9800	1.9800	-1.493%	1	72	-75.758%
2026-05-11	2.0100	2.0100	2.0100	2.0100	-3.828%	3	72	-76.119%
2026-05-06	2.0900	2.0900	2.0900	2.0900	-5.000%	1	69	-77.033%
2026-04-30	2.2000	2.2000	2.2000	2.2000	-7.563%	1	69	-78.182%
2026-04-28	2.3800	2.3800	2.3800	2.3800	-1.653%	10	69	-79.832%
2026-04-24	2.4200	2.4200	2.4200	2.4200	-3.200%	2	79	-80.165%
2026-04-17	2.4700	2.5000	2.4700	2.5000	-12.892%	2	79	-80.800%
2026-04-09	2.8700	2.8700	2.8700	2.8700	-5.592%	4	78	-83.275%
2026-04-08	2.9800	3.0400	2.9800	3.0400	-23.810%	2	78	-84.211%
2026-03-25	3.9900	3.9900	3.9900	3.9900	-5.896%	1	78	-87.970%
2026-03-24	4.2400	4.2400	4.2400	4.2400	+2.415%	1	78	-88.679%
2026-03-12	4.3100	4.3100	4.1400	4.1400	+1.970%	5	78	-88.406%
2026-03-11	4.0600	4.0600	4.0600	4.0600	+7.407%	7	78	-88.177%
2026-03-10	3.7800	3.7800	3.7800	3.7800	+8.000%	7	83	-87.302%
2026-03-04	3.5000	3.5000	3.5000	3.5000	-12.060%	1	78	-86.286%
2026-03-03	3.9300	3.9800	3.9300	3.9800	+10.864%	5	77	-87.940%
2026-02-27	3.5900	3.5900	3.5900	3.5900	+8.133%	1	76	-86.630%
2026-02-06	3.3200	3.3200	3.3200	3.3200	-2.353%	1	75	-85.542%
2026-02-04	3.3300	3.4000	3.3300	3.4000	-1.163%	3	76	-85.882%
2026-02-03	3.1900	3.4400	3.1900	3.4400	+9.554%	4	75	-86.047%
2026-02-02	3.1400	3.1400	3.1400	3.1400	-10.541%	1	72	-84.713%
2026-01-20	3.5600	3.5600	3.5100	3.5100	+9.687%	5	72	-86.325%
2026-01-15	3.2000	3.2000	3.2000	3.2000	+4.918%	1	68	-85.000%
2026-01-12	3.0500	3.0500	3.0500	3.0500	-6.154%	10	67	-84.262%
2026-01-05	3.2300	3.2500	3.2300	3.2500	-1.813%	4	57	-85.231%
2025-12-26	3.3100	3.3100	3.3100	3.3100	-14.249%	1	57	-85.498%
2025-12-12	3.8600	3.8600	3.8600	3.8600	-26.616%	2	56	-87.565%
2025-11-19	5.2600	5.2600	5.2600	5.2600	+26.139%	2	54	-90.875%
2025-10-30	4.1700	4.1700	4.1700	4.1700	-3.917%	1	55	-88.489%
2025-10-23	4.3400	4.3400	4.3400	4.3400	-21.519%	4	56	-88.940%
2025-10-16	5.5300	5.5300	5.5300	5.5300	+16.667%	1	60	-91.320%
2025-10-13	4.7400	4.7400	4.7400	4.7400	-7.422%	1	59	-89.873%
2025-10-10	5.1200	5.1200	5.1200	5.1200	+11.304%	2	59	-90.625%
2025-09-17	4.5500	4.6000	4.5500	4.6000	+0.437%	2	58	-89.565%
2025-09-16	4.5800	4.5800	4.5800	4.5800	-2.345%	2	57	-89.520%
2025-09-05	4.7000	4.7000	4.6900	4.6900	-1.471%	2	57	-89.765%
2025-08-22	4.7600	4.7600	4.7600	4.7600	-5.368%	7	55	-89.916%
2025-08-19	5.0300	5.0300	5.0300	5.0300	+3.074%	1	62	-90.457%
2025-08-18	4.9200	4.9200	4.8800	4.8800	-6.154%	3	62	-90.164%
2025-08-08	5.2000	5.2000	5.2000	5.2000	-1.141%	3	62	-90.769%
2025-08-06	5.2600	5.2600	5.2600	5.2600	-3.663%	1	59	-90.875%
2025-07-10	5.4600	5.4600	5.4600	5.4600	-6.667%	1	58	-91.209%
2025-07-07	5.8500	5.8500	5.8500	5.8500	-16.667%	1	58	-91.795%
2025-06-03	6.9900	7.0200	6.9800	7.0200	-24.759%	6	58	-93.162%
2025-05-08	9.3300	9.3300	9.3300	9.3300	-19.500%	1	58	-94.855%
2025-04-30	11.5900	11.5900	11.5900	11.5900	-26.037%	1	59	-95.858%
2025-04-21	13.8900	15.6700	13.8900	15.6700	+26.066%	14	59	-96.937%
2025-04-14	13.2500	13.2500	12.4300	12.4300	+6.512%	12	59	-96.138%
2025-04-09	12.2900	12.2900	11.6700	11.6700	+64.598%	24	59	-95.887%
2025-02-03	7.0900	7.0900	7.0900	7.0900	+1.286%	10	54	-93.230%
2024-12-27	7.0000	7.0000	7.0000	7.0000	+2.339%	2	54	-93.143%
2024-12-09	6.8400	6.8400	6.8400	6.8400	+3.636%	1	53	-92.982%
2024-12-06	6.6000	6.6000	6.6000	6.6000	+1.227%	2	52	-92.727%
2024-11-26	6.5200	6.5200	6.5200	6.5200	-2.832%	8	51	-92.638%
2024-11-22	6.7100	6.7100	6.7100	6.7100	-11.361%	16	43	-92.846%
2024-11-15	7.0000	7.5700	7.0000	7.5700	+10.511%	66	43	-93.659%
2024-11-13	6.8500	6.8500	6.8500	6.8500	-30.031%	10	10	-92.993%
2024-09-25	9.9000	9.9000	9.7900	9.7900	0.000%	2	0	-95.097%

.dark-mode .RpMvtj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RpMvtj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270115P385SPY Jan 15 2027 385.00 Put (SPY270115P00385000)option OPRA

SPY20270115P385
SPY Jan 15 2027 385.00 Put (SPY270115P00385000)
option OPRA